ＮＥＸＴ ＦＵＮＤＳ 金融（除く銀行）（ＴＯＰＩＸ－１７）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 24,350 | 24,455 | 24,160 | 24,330 | -5 | ±0% | 727 |
| 2024/03/01 | 24,020 | 24,385 | 24,010 | 24,335 | +365 | +1.5% | 2,421 |
| 2024/02/29 | 23,960 | 24,040 | 23,665 | 23,970 | +105 | +0.4% | 647 |
| 2024/02/28 | 23,770 | 23,920 | 23,700 | 23,865 | +125 | +0.5% | 366 |
| 2024/02/27 | 23,665 | 23,950 | 23,600 | 23,740 | +10 | ±0% | 276 |
| 2024/02/26 | 23,565 | 23,785 | 23,505 | 23,730 | +105 | +0.4% | 345 |
| 2024/02/22 | 23,650 | 23,690 | 23,510 | 23,625 | +140 | +0.6% | 544 |
| 2024/02/21 | 23,690 | 23,690 | 23,425 | 23,485 | -285 | -1.2% | 451 |
| 2024/02/20 | 24,200 | 24,200 | 23,670 | 23,770 | -385 | -1.6% | 1,286 |
| 2024/02/19 | 23,845 | 24,155 | 23,775 | 24,155 | +380 | +1.6% | 1,953 |
| 2024/02/16 | 24,000 | 24,000 | 23,515 | 23,775 | +535 | +2.3% | 1,406 |
| 2024/02/15 | 23,270 | 23,355 | 23,085 | 23,240 | +750 | +3.3% | 1,028 |
| 2024/02/14 | 22,645 | 22,750 | 22,410 | 22,490 | -405 | -1.8% | 729 |
| 2024/02/13 | 22,205 | 22,920 | 22,205 | 22,895 | +1,100 | +5% | 926 |
| 2024/02/09 | 21,890 | 21,940 | 21,705 | 21,795 | -100 | -0.5% | 136 |
| 2024/02/08 | 21,700 | 21,960 | 21,640 | 21,895 | +355 | +1.6% | 1,776 |
| 2024/02/07 | 21,585 | 21,605 | 21,425 | 21,540 | -45 | -0.2% | 479 |
| 2024/02/06 | 21,680 | 21,730 | 21,550 | 21,585 | -115 | -0.5% | 229 |
| 2024/02/05 | 21,600 | 21,700 | 21,360 | 21,700 | +325 | +1.5% | 583 |
| 2024/02/02 | 21,580 | 21,580 | 21,295 | 21,375 | -235 | -1.1% | 587 |
| 2024/02/01 | 21,670 | 21,860 | 21,515 | 21,610 | -190 | -0.9% | 991 |
| 2024/01/31 | 21,545 | 21,800 | 21,380 | 21,800 | +260 | +1.2% | 327 |
| 2024/01/30 | 21,545 | 21,650 | 21,525 | 21,540 | +80 | +0.4% | 191 |
| 2024/01/29 | 21,155 | 21,540 | 21,155 | 21,460 | +305 | +1.4% | 189 |
| 2024/01/26 | 21,420 | 21,420 | 21,100 | 21,155 | -275 | -1.3% | 140 |
| 2024/01/25 | 21,600 | 21,630 | 21,430 | 21,430 | +40 | +0.2% | 258 |
| 2024/01/24 | 21,445 | 21,525 | 21,325 | 21,390 | +25 | +0.1% | 330 |
| 2024/01/23 | 21,505 | 21,565 | 21,355 | 21,365 | -115 | -0.5% | 1,287 |
| 2024/01/22 | 21,210 | 21,480 | 21,210 | 21,480 | +450 | +2.1% | 1,011 |
| 2024/01/19 | 21,250 | 21,250 | 20,990 | 21,030 | +100 | +0.5% | 190 |
| 2024/01/18 | 21,105 | 21,235 | 20,895 | 20,930 | -170 | -0.8% | 160 |
| 2024/01/17 | 21,150 | 21,590 | 21,100 | 21,100 | +20 | +0.1% | 956 |
| 2024/01/16 | 21,210 | 21,300 | 21,080 | 21,080 | -140 | -0.7% | 266 |
| 2024/01/15 | 20,235 | 21,235 | 20,200 | 21,220 | +530 | +2.6% | 547 |
| 2024/01/12 | 20,900 | 20,900 | 20,620 | 20,690 | -110 | -0.5% | 327 |
| 2024/01/11 | 20,640 | 20,885 | 20,590 | 20,800 | +425 | +2.1% | 314 |
| 2024/01/10 | 20,255 | 20,460 | 20,200 | 20,375 | +70 | +0.3% | 1,053 |
| 2024/01/09 | 20,500 | 20,500 | 20,305 | 20,305 | +75 | +0.4% | 226 |
| 2024/01/05 | 19,970 | 20,285 | 19,970 | 20,230 | +350 | +1.8% | 418 |
| 2024/01/04 | 19,600 | 19,880 | 19,445 | 19,880 | +230 | +1.2% | 5,200 |
| 2023/12/29 | 19,570 | 19,795 | 19,550 | 19,650 | +110 | +0.6% | 762 |
| 2023/12/28 | 19,460 | 19,585 | 19,460 | 19,540 | +115 | +0.6% | 159 |
| 2023/12/27 | 19,345 | 19,565 | 19,330 | 19,425 | +105 | +0.5% | 157 |
| 2023/12/26 | 19,310 | 19,330 | 19,235 | 19,320 | -35 | -0.2% | 111 |
| 2023/12/25 | 19,760 | 19,760 | 19,315 | 19,355 | -15 | -0.1% | 3,667 |
| 2023/12/22 | 19,290 | 19,435 | 19,290 | 19,370 | +80 | +0.4% | 146 |
| 2023/12/21 | 19,395 | 19,635 | 19,235 | 19,290 | -260 | -1.3% | 209 |
| 2023/12/20 | 19,420 | 19,725 | 19,420 | 19,550 | +305 | +1.6% | 266 |
| 2023/12/19 | 19,305 | 19,365 | 19,140 | 19,245 | +125 | +0.7% | 87 |
| 2023/12/18 | 19,210 | 19,210 | 18,870 | 19,120 | -305 | -1.6% | 1,401 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
